Zhejiang Communications Technology Co., Ltd. (SHE:002061)
China · Delayed Price · Currency is CNY 3.570
+0.170 (5.00%)
Jul 3, 2026, 3:04 PM CST
SHE:002061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.42 | 3.50 | 3.40 | 3.49 | - | 2.65% | 14,536,694 |
| Jul 2, 2026 | 3.35 | 3.42 | 3.34 | 3.40 | 3.40 | 1.49% | 17,299,620 |
| Jul 1, 2026 | 3.30 | 3.38 | 3.27 | 3.35 | 3.35 | 1.52% | 16,329,190 |
| Jun 30, 2026 | 3.35 | 3.35 | 3.28 | 3.30 | 3.30 | -1.49% | 12,263,500 |
| Jun 29, 2026 | 3.33 | 3.37 | 3.26 | 3.35 | 3.35 | 0.60% | 16,541,372 |
| Jun 26, 2026 | 3.42 | 3.42 | 3.32 | 3.33 | 3.33 | -2.35% | 15,260,980 |
| Jun 25, 2026 | 3.45 | 3.47 | 3.39 | 3.41 | 3.41 | -1.73% | 14,096,394 |
| Jun 24, 2026 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -1.70% | 13,819,544 |
| Jun 23, 2026 | 3.48 | 3.56 | 3.48 | 3.53 | 3.53 | 0.86% | 13,326,660 |
| Jun 22, 2026 | 3.46 | 3.50 | 3.39 | 3.50 | 3.50 | 1.16% | 15,308,381 |
| Jun 18, 2026 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | -1.98% | 12,500,270 |
| Jun 17, 2026 | 3.55 | 3.56 | 3.50 | 3.53 | 3.53 | -0.84% | 14,246,600 |
| Jun 16, 2026 | 3.63 | 3.65 | 3.55 | 3.56 | 3.56 | -2.20% | 17,000,080 |
| Jun 15, 2026 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | 0.55% | 17,861,510 |
| Jun 12, 2026 | 3.59 | 3.67 | 3.58 | 3.62 | 3.62 | 1.12% | 26,468,220 |
| Jun 11, 2026 | 3.55 | 3.63 | 3.54 | 3.58 | 3.58 | - | 21,775,650 |
| Jun 10, 2026 | 3.48 | 3.59 | 3.45 | 3.58 | 3.58 | 2.29% | 23,109,270 |
| Jun 9, 2026 | 3.46 | 3.51 | 3.41 | 3.50 | 3.50 | 1.45% | 18,970,250 |
| Jun 8, 2026 | 3.47 | 3.49 | 3.39 | 3.45 | 3.45 | -1.43% | 19,712,440 |
| Jun 5, 2026 | 3.51 | 3.55 | 3.49 | 3.50 | 3.50 | -0.28% | 17,601,330 |
| Jun 4, 2026 | 3.61 | 3.63 | 3.51 | 3.51 | 3.51 | -3.04% | 20,873,670 |
| Jun 3, 2026 | 3.65 | 3.69 | 3.59 | 3.62 | 3.62 | -0.82% | 20,852,620 |
| Jun 2, 2026 | 3.69 | 3.70 | 3.62 | 3.65 | 3.65 | -1.08% | 18,868,760 |
| Jun 1, 2026 | 3.60 | 3.73 | 3.56 | 3.69 | 3.69 | 2.79% | 32,064,320 |
| May 29, 2026 | 3.59 | 3.65 | 3.57 | 3.59 | 3.59 | 0.84% | 25,258,040 |
| May 28, 2026 | 3.69 | 3.72 | 3.66 | 3.67 | 3.56 | -0.54% | 14,265,000 |
| May 27, 2026 | 3.71 | 3.75 | 3.66 | 3.69 | 3.58 | -0.81% | 14,053,280 |
| May 26, 2026 | 3.70 | 3.74 | 3.69 | 3.72 | 3.61 | 0.27% | 15,724,600 |
| May 25, 2026 | 3.70 | 3.73 | 3.68 | 3.71 | 3.60 | 0.82% | 14,511,120 |
| May 22, 2026 | 3.68 | 3.71 | 3.66 | 3.68 | 3.57 | 0.27% | 14,625,760 |
| May 21, 2026 | 3.73 | 3.76 | 3.67 | 3.67 | 3.56 | -1.08% | 14,401,560 |
| May 20, 2026 | 3.76 | 3.77 | 3.70 | 3.71 | 3.60 | -1.33% | 15,140,290 |
| May 19, 2026 | 3.73 | 3.78 | 3.73 | 3.76 | 3.65 | 0.53% | 13,565,100 |
| May 18, 2026 | 3.77 | 3.79 | 3.72 | 3.74 | 3.63 | -0.80% | 16,790,520 |
| May 15, 2026 | 3.82 | 3.82 | 3.75 | 3.77 | 3.66 | -1.05% | 17,879,240 |
| May 14, 2026 | 3.87 | 3.88 | 3.80 | 3.81 | 3.70 | -1.55% | 21,829,040 |
| May 13, 2026 | 3.87 | 3.88 | 3.85 | 3.87 | 3.75 | - | 15,891,310 |
| May 12, 2026 | 3.91 | 3.93 | 3.87 | 3.87 | 3.75 | -1.28% | 21,709,480 |
| May 11, 2026 | 3.91 | 3.94 | 3.88 | 3.92 | 3.80 | 0.26% | 26,057,130 |
| May 8, 2026 | 3.91 | 3.93 | 3.89 | 3.91 | 3.79 | - | 16,964,060 |
| May 7, 2026 | 3.92 | 3.94 | 3.90 | 3.91 | 3.79 | - | 18,539,640 |
| May 6, 2026 | 3.89 | 3.93 | 3.89 | 3.91 | 3.79 | 0.51% | 19,876,280 |
| Apr 30, 2026 | 3.88 | 3.90 | 3.85 | 3.89 | 3.77 | - | 21,344,000 |
| Apr 29, 2026 | 3.85 | 3.91 | 3.85 | 3.89 | 3.77 | 1.04% | 18,008,110 |
| Apr 28, 2026 | 3.81 | 3.86 | 3.80 | 3.85 | 3.73 | 1.05% | 23,042,490 |
| Apr 27, 2026 | 3.83 | 3.85 | 3.80 | 3.81 | 3.70 | -0.78% | 17,388,020 |
| Apr 24, 2026 | 3.88 | 3.89 | 3.82 | 3.84 | 3.72 | -1.29% | 17,379,620 |
| Apr 23, 2026 | 3.89 | 3.91 | 3.84 | 3.89 | 3.77 | - | 19,868,280 |
| Apr 22, 2026 | 3.89 | 3.91 | 3.87 | 3.89 | 3.77 | - | 14,469,160 |
| Apr 21, 2026 | 3.88 | 3.91 | 3.86 | 3.89 | 3.77 | 0.52% | 15,885,490 |